Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 115.61 115.94 114.94 115.33 4,718,722 -0.74(-0.64%)
Oct 28, 2022 112.75 116.14 112.32 116.07 4,158,394 +3.48(+3.09%)
Oct 27, 2022 113.22 114.10 111.88 112.59 4,053,608 +0.09(+0.08%)
Oct 26, 2022 109.65 113.04 109.65 112.50 5,048,857 +3.85(+3.54%)
Oct 25, 2022 104.07 108.74 103.74 108.65 5,469,360 +0.11(+0.10%)
Oct 24, 2022 107.76 109.23 107.45 108.54 3,701,797 +1.44(+1.34%)
Oct 21, 2022 103.74 107.22 103.65 107.10 3,645,617 +3.39(+3.27%)
Oct 20, 2022 104.50 106.03 103.50 103.70 3,427,783 -1.00(-0.95%)
Oct 19, 2022 105.53 106.06 103.82 104.70 2,812,612 -1.61(-1.51%)
Oct 18, 2022 106.12 106.72 104.93 106.31 2,796,716 +1.92(+1.84%)
Oct 17, 2022 105.72 106.09 103.87 104.39 3,276,059 +0.21(+0.20%)
Oct 14, 2022 104.76 105.58 103.47 104.18 3,773,827 -0.58(-0.55%)
Oct 13, 2022 98.56 105.28 98.17 104.76 5,205,535 +4.87(+4.87%)
Oct 12, 2022 99.54 100.58 99.24 99.89 3,000,646 +0.10(+0.10%)
Oct 11, 2022 99.48 101.27 98.97 99.79 3,157,721 +0.35(+0.35%)
Oct 10, 2022 99.51 100.05 98.28 99.44 2,816,389 +0.86(+0.87%)
Oct 07, 2022 101.19 101.55 98.18 98.58 4,686,132 -3.30(-3.24%)
Oct 06, 2022 104.84 105.38 101.05 101.88 4,720,650 -3.71(-3.52%)
Oct 05, 2022 104.83 106.45 103.99 105.59 2,792,273 -0.41(-0.39%)
Oct 04, 2022 105.20 106.34 105.15 106.01 3,056,013 +2.20(+2.12%)
Oct 03, 2022 102.40 104.54 101.69 103.81 3,180,375 +2.49(+2.46%)
Sep 30, 2022 102.69 103.74 101.21 101.31 3,395,156 -1.65(-1.60%)
Sep 29, 2022 103.57 103.97 102.32 102.96 2,525,801 -1.81(-1.73%)
Sep 28, 2022 104.07 105.17 103.66 104.78 4,011,212 +1.71(+1.66%)
Sep 27, 2022 104.64 104.64 102.16 103.06 3,625,455 -0.54(-0.52%)
Sep 26, 2022 103.38 104.35 102.90 103.60 3,924,278 +0.01(+0.01%)
Sep 23, 2022 104.27 104.68 102.34 103.59 4,017,826 -1.05(-1.01%)
Sep 22, 2022 104.67 105.48 104.00 104.65 4,011,222 -0.61(-0.58%)
Sep 21, 2022 107.11 108.22 105.25 105.26 4,072,726 -1.57(-1.47%)
Sep 20, 2022 105.71 107.45 105.21 106.83 4,531,975 -0.11(-0.10%)
Sep 19, 2022 106.36 107.19 105.69 106.94 3,479,566 +0.03(+0.03%)
Sep 16, 2022 105.16 107.56 104.62 106.91 7,920,580 +0.17(+0.16%)
Sep 15, 2022 108.02 108.87 106.42 106.74 4,419,031 -1.02(-0.94%)
Sep 14, 2022 110.55 110.56 106.64 107.76 6,184,752 -2.70(-2.44%)
Sep 13, 2022 111.96 114.24 110.23 110.45 8,469,501 -3.47(-3.04%)
Sep 12, 2022 113.98 116.00 113.66 113.92 20,692,258 +1.05(+0.93%)
Sep 09, 2022 111.19 113.03 109.90 112.86 29,143,730 +3.51(+3.21%)
Sep 08, 2022 108.55 109.83 107.42 109.35 28,075,514 -1.17(-1.06%)
Sep 07, 2022 106.94 111.16 106.37 110.53 40,974,812 +3.62(+3.39%)
Sep 06, 2022 111.27 111.35 106.34 106.91 33,520,494 -4.63(-4.15%)
Sep 02, 2022 115.55 115.86 111.08 111.53 13,438,480 -3.65(-3.17%)
Sep 01, 2022 113.96 115.88 113.39 115.18 33,848,608 +1.17(+1.03%)
Aug 31, 2022 114.47 115.94 113.33 114.01 34,566,144 -0.47(-0.41%)
Aug 30, 2022 116.34 117.12 112.80 114.48 37,932,932 -1.45(-1.25%)
Aug 29, 2022 118.08 118.08 114.85 115.93 55,404,724 -2.48(-2.09%)
Aug 26, 2022 131.70 132.03 117.98 118.40 42,405,212 -12.49(-9.54%)
Aug 25, 2022 129.34 131.36 128.95 130.89 51,758,984 +1.58(+1.22%)
Aug 24, 2022 129.19 129.82 128.09 129.31 17,043,684 -0.65(-0.50%)
Aug 23, 2022 129.28 130.58 129.01 129.96 17,188,754 +0.15(+0.11%)
Aug 22, 2022 131.37 131.73 129.30 129.82 11,106,860 -3.31(-2.49%)
Aug 19, 2022 132.59 133.54 131.30 133.13 13,866,280 +0.01(+0.01%)
Aug 18, 2022 133.77 133.81 131.94 133.12 6,340,470 -0.68(-0.51%)
Aug 17, 2022 134.72 135.03 133.47 133.80 5,373,270 -2.57(-1.88%)
Aug 16, 2022 136.56 137.31 135.11 136.37 4,839,760 -1.06(-0.77%)
Aug 15, 2022 137.39 138.04 136.57 137.43 2,576,228 -0.74(-0.53%)
Aug 12, 2022 136.47 138.22 136.47 138.16 2,586,196 +2.34(+1.72%)
Aug 11, 2022 136.13 137.44 135.56 135.82 2,532,510 +0.25(+0.19%)
Aug 10, 2022 136.02 136.68 135.08 135.57 2,806,572 +1.40(+1.04%)
Aug 09, 2022 134.60 135.27 133.58 134.17 3,562,960 -0.58(-0.43%)
Aug 08, 2022 134.34 136.27 133.93 134.75 3,469,295 +0.97(+0.73%)
Aug 05, 2022 133.42 134.76 132.85 133.78 4,614,063 -0.64(-0.48%)
Aug 04, 2022 130.22 134.62 129.96 134.42 6,583,476 +4.20(+3.23%)
Aug 03, 2022 128.78 130.51 128.46 130.22 3,014,078 +1.58(+1.23%)
Aug 02, 2022 129.41 130.29 128.53 128.64 2,972,747 -1.46(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.